Get the Stockscreener App
11.40
3.17%
0.35
After Hours:
11.40
Hagerty Inc Stock (HGTY) Price History
The historical daily chart and data for Hagerty Inc stock (HGTY), show that the latest closing stock price as of November 05, 2024, is $11.40.
- Hagerty Inc all-time high stock price is $18.71, occurred on January 11, 2022.
- The lowest Hagerty Inc stock price recorded was $7.23 on May 12, 2022. Since then, Hagerty Inc's stock price has risen over 57.68% to $11.40 now.
- The 52-week high stock price for HGTY is $12.35, representing a 8.33% increase from the current share price, occurred on August 27, 2024.
- The 52-week low stock price for HGTY is $7.63, indicating a -33.07% decrease from the current share price, occurred on November 07, 2023.
- The closing price of Hagerty Inc (HGTY) stock in the beginning of 2023 was $17.13. The stock closed the year at $8.41, a loss of over -50.90% for the year.
The table below shows more information about HGTY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $11.43 | $10.97 | $0.46 | 39,238.0 | +3.17% |
| Nov 04, 2024 | $11.08 | $10.79 | $0.285 | 59,652.0 | +1.19% |
| Nov 01, 2024 | $11.13 | $10.71 | $0.42 | 92,273.0 | +1.39% |
| Oct 31, 2024 | $10.88 | $10.50 | $0.38 | 39,539.0 | +0.00% |
| Oct 30, 2024 | $10.81 | $10.57 | $0.24 | 49,792.0 | +1.51% |
| Oct 29, 2024 | $10.67 | $10.28 | $0.39 | 42,762.0 | +1.63% |
| Oct 28, 2024 | $10.55 | $10.32 | $0.235 | 20,136.0 | +0.77% |
| Oct 25, 2024 | $10.79 | $10.23 | $0.56 | 50,079.0 | -3.00% |
| Oct 24, 2024 | $10.68 | $10.40 | $0.2799 | 91,794.0 | +1.91% |
| Oct 23, 2024 | $10.54 | $10.36 | $0.1849 | 15,619.0 | +0.48% |
| Oct 22, 2024 | $10.45 | $10.30 | $0.15 | 77,834.0 | -0.38% |
| Oct 21, 2024 | $10.73 | $10.34 | $0.39 | 37,267.0 | -1.23% |
| Oct 18, 2024 | $10.90 | $10.60 | $0.30 | 31,443.0 | -0.38% |
| Oct 17, 2024 | $10.73 | $10.58 | $0.15 | 35,368.0 | -0.93% |
| Oct 16, 2024 | $10.87 | $10.65 | $0.22 | 31,640.0 | +0.00% |
| Oct 15, 2024 | $10.89 | $10.65 | $0.235 | 25,363.0 | +0.28% |
| Oct 14, 2024 | $10.91 | $10.71 | $0.20 | 28,639.0 | -0.74% |
| Oct 11, 2024 | $10.87 | $10.70 | $0.17 | 36,761.0 | +0.47% |
| Oct 10, 2024 | $10.88 | $10.70 | $0.18 | 29,802.0 | +0.00% |
| Oct 09, 2024 | $10.77 | $10.50 | $0.27 | 78,256.0 | +2.09% |
| Oct 08, 2024 | $10.75 | $10.43 | $0.32 | 57,605.0 | +0.67% |
Hagerty Inc Stock (HGTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hagerty Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HGTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hagerty Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hagerty Inc Stock (HGTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.43 | $10.71 | $0.72 | 230,401.0 | +5.85% |
| Oct, 2024 | $10.91 | $10.00 | $0.91 | 1,085,648.0 | +5.90% |
| Sep, 2024 | $12.11 | $10.14 | $1.98 | 1,222,613.0 | -14.82% |
| Aug, 2024 | $12.35 | $10.02 | $2.33 | 1,844,168.0 | +7.96% |
| Jul, 2024 | $11.47 | $10.31 | $1.16 | 2,104,879.0 | +6.35% |
| Jun, 2024 | $10.62 | $9.40 | $1.22 | 4,387,665.0 | +8.11% |
| May, 2024 | $9.70 | $8.51 | $1.19 | 1,241,767.0 | +7.49% |
| Apr, 2024 | $9.24 | $8.30 | $0.94 | 968,322.0 | -2.19% |
| Mar, 2024 | $9.37 | $8.46 | $0.905 | 1,217,349.0 | +6.52% |
| Feb, 2024 | $8.88 | $7.87 | $1.01 | 754,170.0 | +6.71% |
| Jan, 2024 | $8.25 | $7.67 | $0.575 | 1,529,515.0 | +3.21% |
Hagerty Inc Stock (HGTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.92 | $7.71 | $1.21 | 1,609,456.0 | -7.69% |
| Nov, 2023 | $8.92 | $7.63 | $1.29 | 946,142.0 | +9.46% |
| Oct, 2023 | $8.37 | $7.52 | $0.85 | 1,346,406.0 | -5.51% |
| Sep, 2023 | $9.24 | $8.13 | $1.11 | 1,629,872.0 | -10.61% |
| Aug, 2023 | $9.53 | $8.13 | $1.40 | 2,007,586.0 | +3.51% |
| Jul, 2023 | $9.33 | $8.57 | $0.76 | 2,094,497.0 | -5.66% |
| Jun, 2023 | $9.81 | $8.60 | $1.21 | 1,685,936.0 | +7.46% |
| May, 2023 | $10.36 | $8.54 | $1.82 | 2,199,241.0 | -12.99% |
| Apr, 2023 | $10.07 | $8.13 | $1.94 | 2,856,625.0 | +14.53% |
| Mar, 2023 | $9.22 | $7.87 | $1.35 | 2,211,865.0 | -2.67% |
| Feb, 2023 | $10.42 | $8.83 | $1.59 | 1,571,314.0 | -6.56% |
| Jan, 2023 | $10.20 | $8.36 | $1.84 | 2,196,860.0 | +14.27% |
Hagerty Inc Stock (HGTY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.83 | $7.72 | $2.11 | 4,874,522.0 | -7.79% |
| Nov, 2022 | $9.31 | $8.11 | $1.20 | 3,776,905.0 | +0.33% |
| Oct, 2022 | $9.82 | $8.20 | $1.62 | 5,892,427.0 | +1.11% |
| Sep, 2022 | $12.04 | $8.95 | $3.09 | 4,981,097.0 | -19.95% |
| Aug, 2022 | $13.58 | $10.94 | $2.64 | 5,771,523.0 | -2.18% |
| Jul, 2022 | $11.90 | $10.66 | $1.24 | 1,980,043.0 | -0.09% |
| Jun, 2022 | $12.05 | $10.10 | $1.96 | 4,834,355.0 | +3.23% |
| May, 2022 | $11.38 | $7.23 | $4.15 | 6,598,995.0 | +17.03% |
| Apr, 2022 | $11.22 | $9.39 | $1.83 | 2,995,114.0 | -11.86% |
| Mar, 2022 | $16.23 | $10.36 | $5.87 | 7,833,330.0 | -28.16% |
| Feb, 2022 | $15.58 | $13.20 | $2.38 | 2,211,167.0 | +5.33% |
| Jan, 2022 | $18.71 | $13.36 | $5.35 | 2,420,132.0 | +0.00% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):